72,940€
-3,82%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,05 | 76,10 | 71,31 | 72,96 | -3,87% | 848,00 |
| 11.12.2025 | 76,98 | 77,89 | 75,49 | 75,90 | -2,14% | 50,00 |
| 10.12.2025 | 76,47 | 78,68 | 76,32 | 77,56 | 0,30% | - |
| 09.12.2025 | 78,30 | 78,41 | 76,77 | 77,33 | -1,00% | 81,00 |
| 08.12.2025 | 77,90 | 79,57 | 77,58 | 78,11 | 0,23% | 576,00 |
| 05.12.2025 | 76,47 | 78,91 | 76,31 | 77,93 | 1,90% | - |
| 04.12.2025 | 75,64 | 76,97 | 74,06 | 76,48 | 1,61% | 431,00 |
| 03.12.2025 | 70,91 | 76,03 | 69,85 | 75,27 | 5,85% | 85,00 |
| 02.12.2025 | 70,16 | 71,41 | 69,55 | 71,11 | 1,11% | 10,00 |
| 01.12.2025 | 71,22 | 71,44 | 69,58 | 70,33 | -1,42% | 2.123,00 |
| 28.11.2025 | 71,03 | 71,50 | 70,77 | 71,34 | 0,72% | 36,00 |
| 27.11.2025 | 70,83 | 70,96 | 70,79 | 70,83 | -0,78% | - |
| 26.11.2025 | 71,62 | 72,79 | 70,78 | 71,39 | -0,29% | 230,00 |
| 25.11.2025 | 68,39 | 72,32 | 68,26 | 71,60 | 4,69% | 332,00 |
| 24.11.2025 | 66,82 | 68,72 | 66,50 | 68,39 | 1,80% | 76,00 |
| 21.11.2025 | 64,43 | 68,01 | 63,59 | 67,18 | 3,40% | 420,00 |
| 20.11.2025 | 68,29 | 69,03 | 64,95 | 64,97 | -3,61% | - |
| 19.11.2025 | 67,03 | 68,64 | 66,74 | 67,40 | 0,81% | 15,00 |
| 18.11.2025 | 69,10 | 69,36 | 66,37 | 66,86 | -3,66% | 296,00 |
| 17.11.2025 | 70,28 | 71,06 | 68,68 | 69,40 | -0,73% | 145,00 |
| 14.11.2025 | 70,97 | 71,04 | 67,84 | 69,91 | -1,49% | 89,00 |
| 13.11.2025 | 73,90 | 73,94 | 69,90 | 70,97 | -3,68% | 70,00 |
| 12.11.2025 | 74,00 | 76,44 | 73,53 | 73,68 | 0,42% | 144,00 |
| 11.11.2025 | 75,68 | 75,98 | 72,13 | 73,37 | -3,83% | 656,00 |
| 10.11.2025 | 77,50 | 77,62 | 74,67 | 76,29 | 3,49% | 349,00 |
| 07.11.2025 | 71,32 | 73,74 | 69,36 | 73,72 | 3,42% | 833,00 |
| 06.11.2025 | 73,33 | 73,36 | 69,79 | 71,28 | -3,51% | 46,00 |
| 05.11.2025 | 70,28 | 74,55 | 69,80 | 73,87 | 5,09% | 157,00 |
| 04.11.2025 | 71,19 | 78,77 | 70,18 | 70,29 | -3,16% | 128,00 |
| 03.11.2025 | 68,73 | 72,98 | 68,30 | 72,58 | 4,87% | 928,00 |
| 31.10.2025 | 70,76 | 71,30 | 68,46 | 69,21 | -2,49% | 884,00 |
| 30.10.2025 | 71,55 | 73,12 | 70,84 | 70,98 | -0,89% | - |
| 29.10.2025 | 70,73 | 72,79 | 70,66 | 71,62 | 1,42% | 218,00 |
| 28.10.2025 | 71,39 | 72,01 | 70,36 | 70,62 | -1,51% | 110,00 |
| 27.10.2025 | 72,09 | 73,38 | 71,08 | 71,70 | -0,06% | - |
| 24.10.2025 | 72,82 | 73,88 | 71,74 | 71,74 | -0,91% | 299,00 |
| 23.10.2025 | 70,12 | 72,86 | 69,04 | 72,40 | 3,24% | 308,00 |
| 22.10.2025 | 71,81 | 72,30 | 67,87 | 70,13 | -2,41% | 56,00 |
| 21.10.2025 | 72,07 | 72,33 | 70,65 | 71,86 | -0,22% | 439,00 |
| 20.10.2025 | 71,24 | 73,34 | 71,16 | 72,02 | 1,32% | 384,00 |
| 17.10.2025 | 71,15 | 71,81 | 69,39 | 71,08 | -0,46% | 134,00 |
| 16.10.2025 | 71,95 | 73,86 | 70,55 | 71,41 | -0,42% | 354,00 |
| 15.10.2025 | 69,30 | 71,74 | 69,22 | 71,71 | 1,72% | 106,00 |
| 14.10.2025 | 70,13 | 70,55 | 68,80 | 70,50 | 0,14% | 741,00 |
| 13.10.2025 | 69,04 | 70,72 | 68,00 | 70,40 | 3,23% | 710,00 |
| 10.10.2025 | 73,22 | 74,18 | 68,17 | 68,20 | -6,84% | 323,00 |
| 09.10.2025 | 72,57 | 73,68 | 71,97 | 73,21 | 0,76% | 305,00 |
| 08.10.2025 | 72,03 | 73,62 | 71,43 | 72,66 | 1,18% | 69,00 |
| 07.10.2025 | 74,85 | 76,17 | 71,76 | 71,81 | -4,20% | 545,00 |
| 06.10.2025 | 75,72 | 79,40 | 74,96 | 74,96 | -2,66% | 793,00 |
| 03.10.2025 | 80,11 | 80,55 | 76,64 | 77,01 | -3,87% | 625,00 |
| 02.10.2025 | 83,54 | 83,88 | 79,02 | 80,11 | -0,85% | 1.568,00 |
| 01.10.2025 | 82,66 | 82,95 | 73,26 | 80,80 | -2,19% | 3.204,00 |
| 30.09.2025 | 82,76 | 83,80 | 81,56 | 82,61 | 0,21% | 246,00 |
| 29.09.2025 | 83,29 | 84,45 | 82,31 | 82,44 | -1,36% | 337,00 |
| 26.09.2025 | 83,20 | 83,85 | 81,92 | 83,58 | 0,35% | 310,00 |
| 25.09.2025 | 82,78 | 83,76 | 80,51 | 83,29 | 0,69% | 1.139,00 |
| 24.09.2025 | 83,57 | 84,03 | 82,24 | 82,72 | -0,84% | 88,00 |
| 23.09.2025 | 85,14 | 87,16 | 83,23 | 83,42 | -1,65% | 260,00 |
| 22.09.2025 | 81,36 | 85,13 | 80,64 | 84,82 | 4,25% | 244,00 |
| 19.09.2025 | 82,08 | 82,56 | 80,60 | 81,36 | -0,90% | 107,00 |
| 18.09.2025 | 77,44 | 82,49 | 77,33 | 82,10 | 6,33% | 987,00 |
| 17.09.2025 | 75,75 | 78,04 | 75,36 | 77,21 | 1,95% | 165,00 |
| 16.09.2025 | 74,19 | 76,00 | 73,70 | 75,73 | 1,66% | 108,00 |
| 15.09.2025 | 73,00 | 74,59 | 72,66 | 74,49 | 1,87% | 89,00 |
| 12.09.2025 | 73,82 | 74,30 | 72,40 | 73,12 | -1,30% | 279,00 |
| 11.09.2025 | 71,23 | 74,48 | 71,09 | 74,08 | 5,05% | 389,00 |
| 10.09.2025 | 70,90 | 72,06 | 70,06 | 70,52 | -0,59% | 88,00 |
| 09.09.2025 | 69,54 | 71,46 | 69,50 | 70,94 | 2,48% | 675,00 |
| 08.09.2025 | 69,14 | 69,62 | 68,00 | 69,22 | 0,63% | 101,00 |
| 05.09.2025 | 67,59 | 69,30 | 67,27 | 68,79 | 1,75% | 549,00 |
| 04.09.2025 | 67,80 | 68,21 | 66,02 | 67,61 | 0,16% | 114,00 |
| 03.09.2025 | 68,15 | 68,79 | 66,48 | 67,50 | -1,29% | 329,00 |
| 02.09.2025 | 68,98 | 69,40 | 66,97 | 68,38 | -0,91% | 708,00 |
| 01.09.2025 | 68,33 | 69,38 | 68,19 | 69,01 | 0,92% | 164,00 |
| 29.08.2025 | 70,80 | 70,80 | 68,07 | 68,38 | -2,61% | 296,00 |
| 28.08.2025 | 70,49 | 70,65 | 68,48 | 70,21 | -0,31% | 48,00 |
| 27.08.2025 | 69,64 | 70,83 | 69,64 | 70,43 | 1,25% | 14,00 |
| 26.08.2025 | 69,02 | 70,16 | 68,67 | 69,56 | 0,45% | 214,00 |
| 25.08.2025 | 69,44 | 70,39 | 69,25 | 69,25 | -0,14% | 150,00 |
| 22.08.2025 | 67,77 | 71,21 | 67,30 | 69,35 | 2,63% | 19,00 |
| 21.08.2025 | 67,76 | 68,58 | 66,86 | 67,57 | -0,44% | 10,00 |
| 20.08.2025 | 68,58 | 68,81 | 66,84 | 67,87 | -1,32% | 385,00 |
| 19.08.2025 | 69,18 | 70,48 | 68,04 | 68,78 | -0,64% | - |
| 18.08.2025 | 68,85 | 69,99 | 68,59 | 69,22 | 0,71% | - |
| 15.08.2025 | 69,82 | 70,04 | 67,30 | 68,73 | -4,42% | 414,00 |
| 14.08.2025 | 72,53 | 72,81 | 70,94 | 71,91 | -0,98% | 439,00 |
| 13.08.2025 | 69,63 | 72,99 | 69,55 | 72,62 | 4,29% | 894,00 |
| 12.08.2025 | 67,19 | 70,72 | 67,11 | 69,63 | 3,62% | 940,00 |
| 11.08.2025 | 68,19 | 69,60 | 67,05 | 67,20 | -1,42% | - |
| 08.08.2025 | 68,33 | 68,78 | 67,33 | 68,17 | -0,10% | 747,00 |
| 07.08.2025 | 64,89 | 69,04 | 64,58 | 68,24 | 5,15% | 378,00 |
| 06.08.2025 | 67,67 | 67,75 | 64,38 | 64,90 | -3,65% | 506,00 |
| 05.08.2025 | 61,48 | 72,65 | 61,34 | 67,36 | 10,05% | 365,00 |
| 04.08.2025 | 59,59 | 61,22 | 58,59 | 61,21 | 3,08% | 200,00 |
| 01.08.2025 | 59,07 | 59,82 | 56,86 | 59,38 | 0,22% | 321,00 |
| 31.07.2025 | 63,93 | 64,28 | 59,04 | 59,25 | -7,09% | 493,00 |
| 30.07.2025 | 63,39 | 64,92 | 62,82 | 63,77 | 0,60% | 159,00 |
| 29.07.2025 | 65,22 | 66,93 | 63,13 | 63,39 | -2,54% | 420,00 |
| 28.07.2025 | 62,80 | 65,33 | 62,70 | 65,04 | 4,03% | 196,00 |